80,101$
-1,50%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 79,82 | 80,32 | 79,65 | 80,10 | -1,50% | - |
| 16.05.2024 | 81,32 | 81,58 | 81,29 | 81,32 | -0,53% | - |
| 15.05.2024 | 81,08 | 81,76 | 80,81 | 81,76 | 2,15% | - |
| 14.05.2024 | 79,48 | 80,04 | 79,48 | 80,03 | 0,69% | - |
| 13.05.2024 | 79,50 | 79,67 | 79,38 | 79,49 | -0,08% | - |
| 10.05.2024 | 79,68 | 79,97 | 79,39 | 79,56 | -0,44% | - |
| 09.05.2024 | 79,54 | 79,95 | 79,36 | 79,91 | -0,98% | - |
| 08.05.2024 | 80,32 | 80,79 | 80,30 | 80,70 | -0,05% | - |
| 07.05.2024 | 80,73 | 80,93 | 80,65 | 80,74 | 0,24% | - |
| 06.05.2024 | 80,29 | 80,71 | 80,26 | 80,55 | 1,05% | - |
| 03.05.2024 | 79,65 | 79,82 | 79,27 | 79,72 | 0,83% | - |
| 02.05.2024 | 78,23 | 79,15 | 77,68 | 79,06 | 2,09% | - |
| 30.04.2024 | 77,74 | 77,94 | 77,44 | 77,44 | -1,02% | - |
| 29.04.2024 | 77,90 | 78,24 | 77,75 | 78,24 | 0,96% | - |
| 26.04.2024 | 77,23 | 77,52 | 77,15 | 77,49 | 0,65% | - |
| 25.04.2024 | 76,03 | 77,13 | 75,95 | 76,99 | -0,57% | - |
| 24.04.2024 | 77,85 | 77,88 | 77,32 | 77,43 | 0,42% | - |
| 23.04.2024 | 76,38 | 77,12 | 76,31 | 77,11 | 0,41% | - |
| 22.04.2024 | 76,19 | 76,89 | 76,02 | 76,79 | 1,66% | - |
| 19.04.2024 | 75,87 | 75,96 | 75,49 | 75,54 | -0,85% | - |
| 18.04.2024 | 76,47 | 76,75 | 76,12 | 76,19 | 1,56% | - |
| 17.04.2024 | 75,56 | 75,58 | 74,79 | 75,02 | -0,82% | - |
| 16.04.2024 | 75,29 | 75,80 | 75,20 | 75,64 | -1,68% | - |
| 15.04.2024 | 78,00 | 78,00 | 76,72 | 76,93 | -0,46% | - |
| 12.04.2024 | 77,84 | 77,84 | 77,23 | 77,28 | -3,60% | - |
| 11.04.2024 | 80,01 | 80,18 | 79,48 | 80,17 | 3,17% | - |
| 10.04.2024 | 78,66 | 78,71 | 77,29 | 77,70 | -3,81% | - |
| 09.04.2024 | 80,87 | 80,98 | 80,40 | 80,78 | -1,10% | - |
| 08.04.2024 | 81,42 | 81,77 | 81,30 | 81,68 | 0,17% | - |
| 05.04.2024 | 80,98 | 81,60 | 80,80 | 81,54 | -0,33% | - |
| 04.04.2024 | 82,93 | 83,17 | 81,81 | 81,81 | -0,13% | - |
| 03.04.2024 | 80,94 | 82,10 | 80,94 | 81,92 | -0,07% | - |
| 02.04.2024 | 81,98 | 82,06 | 81,84 | 81,98 | -0,20% | - |
| 28.03.2024 | 82,14 | 82,34 | 82,03 | 82,14 | -0,05% | - |
| 27.03.2024 | 82,34 | 82,36 | 81,99 | 82,18 | -0,55% | - |
| 26.03.2024 | 82,85 | 82,89 | 82,53 | 82,63 | 0,06% | - |
| 25.03.2024 | 81,95 | 82,58 | 81,95 | 82,58 | 0,72% | - |
| 22.03.2024 | 81,98 | 82,15 | 81,92 | 81,99 | -0,93% | - |
| 21.03.2024 | 83,16 | 83,20 | 82,72 | 82,76 | 1,78% | - |
| 20.03.2024 | 80,24 | 81,33 | 80,13 | 81,31 | 2,48% | - |
| 19.03.2024 | 78,85 | 79,45 | 78,76 | 79,34 | -1,16% | - |
| 18.03.2024 | 80,29 | 80,36 | 80,04 | 80,27 | 0,42% | - |
| 15.03.2024 | 79,89 | 80,04 | 79,73 | 79,93 | -2,05% | - |
| 14.03.2024 | 82,13 | 82,16 | 81,57 | 81,61 | -0,23% | - |
| 13.03.2024 | 81,61 | 81,89 | 81,54 | 81,80 | 0,15% | - |
| 12.03.2024 | 81,47 | 81,68 | 81,20 | 81,68 | 1,23% | - |
| 11.03.2024 | 80,60 | 80,74 | 80,38 | 80,68 | -0,48% | - |
| 08.03.2024 | 81,38 | 81,53 | 81,04 | 81,07 | 0,98% | - |
| 07.03.2024 | 79,62 | 80,28 | 79,58 | 80,28 | 1,31% | - |
| 06.03.2024 | 79,04 | 79,49 | 78,97 | 79,25 | 0,92% | - |
| 05.03.2024 | 78,86 | 79,09 | 78,46 | 78,52 | -1,98% | - |
| 04.03.2024 | 79,95 | 80,16 | 79,92 | 80,11 | 1,18% | - |
| 01.03.2024 | 78,39 | 79,23 | 78,36 | 79,18 | 1,33% | - |
| 29.02.2024 | 78,60 | 78,62 | 77,99 | 78,14 | -0,12% | - |
| 28.02.2024 | 77,97 | 78,25 | 77,94 | 78,23 | 0,77% | - |
| 27.02.2024 | 77,68 | 77,70 | 77,51 | 77,64 | -1,02% | - |
| 26.02.2024 | 78,16 | 78,47 | 78,11 | 78,44 | -1,07% | - |
| 23.02.2024 | 78,99 | 79,30 | 78,84 | 79,29 | -0,14% | - |
| 22.02.2024 | 79,05 | 79,40 | 78,93 | 79,40 | 1,55% | - |
| 21.02.2024 | 78,05 | 78,24 | 78,01 | 78,18 | -0,34% | - |
| 20.02.2024 | 78,39 | 78,58 | 78,24 | 78,45 | -0,10% | - |
| 16.02.2024 | 77,99 | 78,69 | 77,90 | 78,53 | 0,75% | - |
| 15.02.2024 | 77,43 | 77,94 | 77,33 | 77,94 | -0,14% | - |
| 14.02.2024 | 77,64 | 78,07 | 77,45 | 78,05 | 1,72% | - |
| 13.02.2024 | 77,34 | 77,52 | 76,65 | 76,73 | -2,87% | - |
| 12.02.2024 | 78,00 | 79,45 | 77,99 | 78,99 | 1,46% | - |
| 09.02.2024 | 77,52 | 77,88 | 77,01 | 77,85 | 0,68% | - |
| 08.02.2024 | 77,41 | 77,48 | 77,23 | 77,33 | -0,14% | - |
| 07.02.2024 | 77,50 | 77,58 | 77,29 | 77,44 | 1,59% | - |
| 06.02.2024 | 75,96 | 76,31 | 75,94 | 76,23 | 0,10% | - |
| 05.02.2024 | 75,92 | 76,22 | 75,63 | 76,15 | -0,69% | - |
| 02.02.2024 | 76,61 | 76,68 | 76,31 | 76,68 | 2,51% | - |
| 01.02.2024 | 74,40 | 74,81 | 74,30 | 74,80 | 2,61% | - |
| 31.01.2024 | 73,21 | 73,47 | 72,88 | 72,90 | -0,91% | - |
| 30.01.2024 | 73,43 | 73,57 | 73,24 | 73,56 | -0,34% | - |
| 29.01.2024 | 73,66 | 73,84 | 73,44 | 73,82 | 0,89% | - |
| 26.01.2024 | 73,19 | 73,30 | 73,02 | 73,16 | 0,72% | - |
| 25.01.2024 | 72,74 | 72,79 | 72,36 | 72,64 | -0,56% | - |
| 24.01.2024 | 73,34 | 73,50 | 72,95 | 73,05 | 0,28% | - |
| 23.01.2024 | 72,70 | 72,84 | 72,47 | 72,84 | 0,64% | - |
| 22.01.2024 | 72,21 | 72,47 | 72,18 | 72,37 | -1,03% | - |
| 19.01.2024 | 72,72 | 73,13 | 72,41 | 73,12 | 1,63% | - |
| 18.01.2024 | 71,56 | 71,95 | 71,48 | 71,95 | 1,75% | - |
| 17.01.2024 | 70,43 | 70,72 | 70,22 | 70,71 | -2,87% | - |
| 16.01.2024 | 73,01 | 73,15 | 72,70 | 72,80 | -3,59% | - |
| 12.01.2024 | 75,71 | 75,94 | 75,42 | 75,52 | 0,11% | - |
| 11.01.2024 | 75,75 | 75,89 | 74,86 | 75,44 | -0,24% | - |
| 10.01.2024 | 75,42 | 75,62 | 75,25 | 75,62 | -0,92% | - |
| 09.01.2024 | 76,19 | 76,40 | 75,92 | 76,32 | -1,94% | - |
| 08.01.2024 | 76,89 | 77,82 | 76,89 | 77,82 | 0,11% | - |
| 05.01.2024 | 77,40 | 78,29 | 77,37 | 77,74 | 0,31% | - |
| 04.01.2024 | 77,16 | 77,71 | 77,15 | 77,50 | -0,83% | - |
| 03.01.2024 | 77,68 | 78,18 | 77,62 | 78,15 | -2,24% | - |
| 02.01.2024 | 79,96 | 80,19 | 79,68 | 79,94 | -1,91% | - |
| 28.12.2023 | 81,63 | 81,75 | 81,37 | 81,51 | 1,85% | - |
| 27.12.2023 | 79,82 | 80,16 | 79,77 | 80,03 | 1,62% | - |
| 22.12.2023 | 78,67 | 78,83 | 78,43 | 78,75 | 0,02% | - |
| 21.12.2023 | 78,41 | 78,74 | 78,23 | 78,74 | 1,25% | - |
| 20.12.2023 | 78,40 | 78,63 | 77,75 | 77,77 | 0,29% | - |
| 19.12.2023 | 76,99 | 77,56 | 76,97 | 77,54 | 0,83% | - |